平安 (2318)

2318
🏛️ 香港 →
52.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 56.60 56.90 56.10 56.15 10.4M
2021-12-30 57.00 57.20 56.15 56.30 14.3M
2021-12-29 57.25 57.60 56.75 56.80 8.8M
2021-12-28 56.00 57.60 56.00 57.35 15.5M
2021-12-24 56.00 56.45 55.90 56.15 4.6M
2021-12-23 55.70 56.50 55.60 56.20 10.6M
2021-12-22 57.00 57.15 55.65 56.00 17.7M
2021-12-21 57.00 57.75 56.40 56.85 18.8M
2021-12-20 56.65 57.05 55.70 56.10 14.0M
2021-12-17 56.15 57.75 56.15 56.65 21.6M
2021-12-16 56.00 57.35 55.90 56.90 31.9M
2021-12-15 56.20 57.80 56.20 56.55 17.6M
2021-12-14 56.75 57.85 56.50 57.00 19.7M
2021-12-13 58.40 59.45 57.65 57.75 22.1M
2021-12-10 58.30 58.95 57.70 57.80 14.5M
2021-12-09 58.55 59.40 58.30 58.90 25.6M
2021-12-08 57.60 58.35 57.35 58.30 28.2M
2021-12-07 55.75 57.65 55.05 57.60 27.8M
2021-12-06 54.35 56.10 54.35 55.70 30.1M
2021-12-03 55.45 55.80 54.40 55.45 31.0M
2021-12-02 54.25 55.65 54.10 55.35 32.1M
2021-12-01 54.55 55.30 53.85 54.25 30.1M
2021-11-30 55.00 55.75 53.80 54.05 46.9M
2021-11-29 55.85 57.00 54.60 55.55 32.9M
2021-11-26 56.65 56.75 54.95 55.40 35.0M
2021-11-25 57.35 58.00 56.75 57.30 15.4M
2021-11-24 57.60 57.65 56.85 57.15 11.7M
2021-11-23 56.85 58.30 56.65 57.60 18.9M
2021-11-22 57.35 58.10 57.05 57.50 16.1M
2021-11-19 57.50 57.90 56.30 57.35 25.1M
2021-11-18 57.20 58.10 57.00 57.50 19.9M
2021-11-17 57.25 58.60 57.05 58.60 21.9M
2021-11-16 58.00 58.55 57.50 58.40 18.5M
2021-11-15 58.90 59.40 56.95 57.70 18.2M
2021-11-12 59.80 59.85 58.10 58.65 31.6M
2021-11-11 56.05 59.35 55.35 58.85 52.7M
2021-11-10 56.00 56.95 54.50 56.70 31.2M
2021-11-09 57.00 57.15 55.60 56.20 17.8M
2021-11-08 54.30 56.70 54.30 56.20 35.4M
2021-11-05 54.60 55.30 54.00 54.05 23.1M
2021-11-04 55.70 56.15 54.55 55.00 35.7M
2021-11-03 55.90 56.60 55.45 55.75 22.8M
2021-11-02 57.50 57.55 55.70 55.95 18.7M
2021-11-01 54.20 57.30 53.80 56.60 27.1M
2021-10-29 57.00 57.30 55.25 55.90 56.2M
2021-10-28 59.00 59.50 57.10 58.35 41.9M
2021-10-27 60.00 60.55 59.25 59.80 18.7M
2021-10-26 61.90 61.90 60.30 60.65 21.1M
2021-10-25 62.65 62.65 60.30 61.65 24.0M
2021-10-22 64.50 64.65 62.00 62.65 37.6M
2021-10-21 59.00 63.45 58.10 62.75 84.3M
2021-10-20 59.00 59.15 57.75 58.35 26.9M
2021-10-19 56.80 58.95 56.65 58.00 35.0M
2021-10-18 57.85 57.85 55.85 56.80 23.2M
2021-10-15 56.40 57.45 54.90 57.45 41.1M
2021-10-12 58.40 58.55 56.10 56.75 41.6M
2021-10-11 58.85 60.40 58.60 59.85 50.1M
2021-10-08 57.50 58.10 55.80 57.85 58.7M
2021-10-07 53.40 56.30 53.30 56.30 46.3M
2021-10-06 51.10 53.05 50.20 52.60 39.4M
2021-10-05 50.80 51.15 48.80 51.00 52.4M
2021-10-04 52.50 52.75 50.80 51.25 40.6M
2021-09-30 54.30 54.35 52.60 53.25 43.6M
2021-09-29 54.65 55.25 53.40 54.55 34.4M
2021-09-28 54.45 55.45 53.85 55.10 37.5M
2021-09-27 54.30 56.45 54.30 55.00 48.4M
2021-09-24 53.00 55.60 53.00 54.25 50.4M
2021-09-23 53.00 55.85 53.00 53.10 62.4M
2021-09-21 50.35 53.45 49.00 52.60 100.3M
2021-09-20 51.55 51.90 49.90 51.35 80.4M
2021-09-17 56.50 56.85 52.50 54.50 105.3M
2021-09-16 56.70 57.50 56.25 57.40 42.6M
2021-09-15 57.00 58.35 56.60 56.70 38.7M
2021-09-14 58.60 59.65 57.60 57.60 41.7M
2021-09-13 59.10 59.90 59.00 59.15 25.3M
2021-09-10 59.25 61.10 59.25 60.00 30.4M
2021-09-09 60.00 60.25 59.35 59.60 27.6M
2021-09-08 60.65 61.50 60.30 61.05 22.6M
2021-09-07 60.50 61.75 59.95 61.25 29.9M
2021-09-06 60.00 61.05 59.90 60.75 35.9M
2021-09-03 59.90 61.20 59.70 60.35 47.4M
2021-09-02 60.55 61.20 60.15 60.65 60.0M
2021-09-01 60.95 62.65 59.75 61.60 60.7M
2021-08-31 61.15 61.45 57.65 60.40 100.9M
2021-08-30 64.50 64.60 62.55 62.80 24.8M
2021-08-27 62.65 64.55 62.35 64.50 30.5M
2021-08-26 63.50 63.50 61.55 62.00 26.3M
2021-08-25 63.00 63.85 62.80 63.50 28.0M
2021-08-24 63.40 64.20 62.80 64.20 31.8M
2021-08-23 64.70 65.60 63.20 63.40 31.8M
2021-08-20 64.75 65.80 64.25 64.40 31.9M
2021-08-19 68.80 69.10 65.00 65.25 47.4M
2021-08-18 67.50 69.60 67.10 69.25 31.2M
2021-08-17 68.10 69.70 66.80 67.25 35.5M
2021-08-16 67.10 68.95 66.75 68.45 33.6M
2021-08-13 66.55 67.65 66.50 67.10 30.1M
2021-08-12 69.65 69.65 67.70 68.00 25.7M
2021-08-11 68.70 70.45 68.60 69.80 23.4M
2021-08-10 68.30 69.35 67.50 69.20 26.9M
2021-08-09 66.65 69.90 66.65 68.60 29.3M
2021-08-06 68.15 68.30 67.30 68.00 20.8M
2021-08-05 68.00 70.00 67.85 68.65 21.0M
2021-08-04 69.30 69.35 67.35 68.60 35.3M
2021-08-03 68.95 69.55 68.10 69.15 36.1M
2021-08-02 68.50 69.30 66.05 68.25 29.0M
2021-07-30 67.40 68.45 66.50 68.15 39.8M
2021-07-29 67.00 67.55 65.20 67.55 53.3M
2021-07-28 64.50 66.20 64.50 65.95 58.4M
2021-07-27 67.00 67.90 64.55 64.95 54.3M
2021-07-26 70.60 70.60 67.55 67.70 49.9M
2021-07-23 72.40 72.50 70.85 71.30 20.1M
2021-07-22 71.40 72.75 70.80 72.40 24.7M
2021-07-21 72.00 72.00 70.30 71.00 19.5M
2021-07-20 72.55 72.55 70.70 71.60 21.2M
2021-07-19 72.50 72.75 71.15 72.45 24.2M
2021-07-16 73.40 73.90 72.15 73.40 33.0M
2021-07-15 70.30 73.45 70.30 73.05 49.3M
2021-07-14 71.40 71.60 69.85 70.45 42.9M
2021-07-13 71.00 71.95 71.00 71.95 23.4M
2021-07-12 71.80 72.25 71.20 71.35 26.3M
2021-07-09 71.00 71.95 71.00 71.25 43.7M
2021-07-08 74.50 74.50 71.60 71.65 42.4M
2021-07-07 75.00 75.70 74.10 74.90 19.3M
2021-07-06 73.65 75.30 73.60 74.75 31.7M
2021-07-05 74.50 74.65 73.30 73.80 30.5M
2021-07-02 76.00 76.00 74.40 74.90 42.9M
2021-06-30 76.55 76.55 76.00 76.05 24.8M
2021-06-29 78.10 78.10 76.25 76.60 38.1M
2021-06-28 77.85 78.00 77.10 77.85 16.6M
2021-06-25 78.00 78.80 77.65 78.45 22.2M
2021-06-24 77.40 77.90 76.90 77.35 16.1M
2021-06-23 76.10 78.15 76.10 77.65 33.0M
2021-06-22 76.50 77.15 76.05 76.05 19.9M
2021-06-21 76.20 76.65 75.70 76.05 38.6M
2021-06-18 78.40 78.40 77.15 77.45 51.0M
2021-06-17 79.00 79.20 78.40 78.75 30.8M
2021-06-16 79.20 79.65 78.85 79.25 29.3M
2021-06-15 80.90 80.90 79.00 79.70 35.3M
2021-06-11 81.00 81.25 80.60 80.90 16.8M
2021-06-10 81.40 81.80 80.65 80.95 24.9M
2021-06-09 81.50 82.30 81.35 81.45 14.5M
2021-06-08 81.55 82.25 81.00 81.40 18.1M
2021-06-07 81.75 81.80 81.05 81.55 21.7M
2021-06-04 82.25 82.25 81.30 81.80 31.2M
2021-06-03 83.30 83.50 82.10 82.25 27.5M
2021-06-02 84.00 84.00 82.80 83.40 29.6M
2021-06-01 84.00 84.05 82.85 83.80 20.5M
2021-05-31 85.05 85.05 83.20 84.45 25.9M
2021-05-28 85.00 85.20 84.20 84.85 27.8M
2021-05-27 84.35 85.00 83.70 84.75 90.5M
2021-05-26 83.85 84.50 83.15 83.90 35.3M
2021-05-25 81.40 83.45 81.40 83.00 34.6M
2021-05-24 81.40 81.60 80.65 81.30 14.7M
2021-05-21 81.85 82.05 80.85 81.40 21.2M
2021-05-20 81.75 81.75 80.55 81.05 32.1M
2021-05-18 82.60 82.70 81.55 81.75 22.9M
2021-05-17 82.00 82.00 80.90 81.60 28.0M
2021-05-14 80.35 81.55 79.80 81.20 40.9M
2021-05-13 80.20 80.70 79.20 79.20 41.5M
2021-05-12 81.65 81.70 80.65 80.90 30.7M
2021-05-11 81.00 81.65 80.60 81.60 34.3M
2021-05-10 81.65 82.15 81.05 81.75 24.9M
2021-05-07 82.00 82.55 81.35 81.60 38.1M
2021-05-06 82.20 82.90 81.05 81.65 56.8M
2021-05-05 81.20 83.20 81.20 82.10 44.9M
2021-05-04 82.00 82.35 81.25 82.20 48.7M
2021-05-03 84.90 84.90 82.60 82.85 67.6M
2021-04-30 86.10 86.10 84.80 84.95 43.9M
2021-04-29 85.70 87.30 85.50 86.25 36.4M
2021-04-28 85.20 85.40 84.70 85.40 29.6M
2021-04-27 86.00 86.10 84.80 85.20 47.2M
2021-04-26 86.30 86.70 85.50 86.00 49.2M
2021-04-23 87.00 89.05 86.65 87.10 47.2M
2021-04-22 86.90 87.55 86.20 86.20 44.3M
2021-04-21 89.30 89.65 88.70 88.70 41.2M
2021-04-20 89.50 90.85 89.30 90.40 21.7M
2021-04-19 89.60 90.35 89.20 90.00 18.9M
2021-04-16 90.10 90.25 89.20 90.10 26.4M
2021-04-15 90.85 90.90 89.40 90.65 32.0M
2021-04-14 91.80 92.50 91.35 91.55 20.8M
2021-04-13 90.80 92.05 90.45 90.85 14.4M
2021-04-12 91.60 91.75 90.35 90.90 20.7M
2021-04-09 93.25 93.25 91.00 91.20 37.1M
2021-04-08 93.30 93.70 92.90 93.25 20.0M
2021-04-07 94.95 94.95 92.55 93.30 27.5M
2021-04-01 92.60 93.75 92.60 93.70 28.1M
2021-03-31 93.45 93.70 92.25 92.55 25.5M
2021-03-30 93.70 93.70 92.60 93.55 21.5M
2021-03-29 93.50 93.90 92.80 93.70 20.4M
2021-03-26 94.10 94.30 93.40 93.95 15.0M
2021-03-25 93.75 94.10 93.05 93.45 28.4M
2021-03-24 94.30 94.30 92.50 93.15 29.9M
2021-03-23 94.00 94.40 92.90 93.85 21.6M
2021-03-22 93.60 94.55 93.20 94.00 20.6M
2021-03-19 95.90 95.90 93.45 94.85 39.0M
2021-03-18 96.65 96.80 95.20 95.95 26.3M
2021-03-17 97.55 98.15 96.30 96.65 25.3M
2021-03-16 98.95 98.95 97.20 97.85 18.1M
2021-03-15 98.05 98.95 96.90 98.05 24.6M
2021-03-12 99.15 99.80 96.65 97.10 38.7M
2021-03-11 98.95 99.60 98.15 99.10 24.1M
2021-03-10 99.35 99.35 96.60 98.60 30.6M
2021-03-09 99.40 99.40 97.50 98.50 43.9M
2021-03-08 98.00 99.15 97.60 97.90 42.7M
2021-03-05 96.60 97.30 95.30 96.65 37.7M
2021-03-04 98.35 99.10 97.35 97.60 36.7M
2021-03-03 95.20 99.15 94.40 98.30 46.2M
2021-03-02 96.30 96.30 93.85 95.20 25.8M
2021-03-01 96.90 96.90 95.05 95.70 23.0M
2021-02-26 96.00 97.50 94.70 95.30 45.0M
2021-02-25 96.10 98.90 94.65 97.60 57.2M
2021-02-24 97.20 97.90 94.50 95.10 46.6M
2021-02-23 95.00 96.90 94.20 96.30 43.9M
2021-02-22 96.45 96.50 93.55 94.35 39.2M
2021-02-19 93.95 96.10 93.15 95.50 51.5M
2021-02-18 94.60 95.25 92.75 93.20 39.1M
2021-02-17 90.70 94.30 90.15 93.10 53.6M
2021-02-16 90.70 91.00 89.80 90.50 37.2M
2021-02-11 90.00 90.35 89.40 89.80 15.9M
2021-02-10 90.00 90.95 89.75 90.45 28.9M
2021-02-09 90.40 90.85 89.30 90.10 27.9M
2021-02-08 92.10 92.25 89.90 90.40 36.5M
2021-02-05 92.30 92.75 90.60 91.15 38.0M
2021-02-04 89.85 93.60 89.85 91.75 52.7M
2021-02-03 91.95 91.95 88.90 89.80 51.0M
2021-02-02 92.70 92.70 90.85 91.25 35.8M
2021-02-01 91.10 92.05 90.00 91.35 27.0M
2021-01-29 94.55 94.55 90.65 91.30 54.4M
2021-01-28 95.00 95.65 93.30 93.40 46.7M
2021-01-27 96.85 97.55 95.60 96.00 29.0M
2021-01-26 98.40 98.40 95.55 96.05 39.2M
2021-01-25 98.20 98.75 96.60 98.40 27.7M
2021-01-22 100.60 100.60 97.05 97.50 41.1M
2021-01-21 101.80 101.80 99.25 100.50 39.3M
2021-01-20 103.60 103.60 99.40 101.20 48.4M
2021-01-19 102.60 102.60 100.00 101.60 39.5M
2021-01-18 102.00 102.00 99.90 101.50 36.8M
2021-01-15 100.30 103.40 99.45 103.10 52.7M
2021-01-14 102.70 102.70 98.55 99.60 39.6M
2021-01-13 100.90 102.60 99.50 101.00 50.9M
2021-01-12 94.30 99.70 93.60 99.65 49.5M
2021-01-11 96.75 96.80 93.40 94.05 35.7M
2021-01-08 95.75 96.50 95.20 95.60 33.8M
2021-01-07 94.00 95.45 93.60 94.75 31.1M
2021-01-06 93.70 93.80 91.85 93.60 29.1M
2021-01-05 93.25 93.80 92.40 93.75 23.3M
2021-01-04 95.10 95.70 93.05 94.30 21.2M